Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.95 +0.06 (+0.55%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.69 10.91 10.58 10.81 520,752 -0.34(-3.05%)
Jun 29, 2022 11.28 11.28 11.10 11.15 1,434,963 +0.04(+0.36%)
Jun 28, 2022 11.26 11.42 11.08 11.11 873,528 +0.06(+0.54%)
Jun 27, 2022 11.03 11.20 10.96 11.05 1,359,501 +0.10(+0.91%)
Jun 24, 2022 10.61 10.99 10.55 10.95 581,344 +0.19(+1.77%)
Jun 23, 2022 10.97 10.97 10.62 10.76 889,886 -0.28(-2.49%)
Jun 22, 2022 11.05 11.18 10.96 11.04 661,718 -0.75(-6.40%)
Jun 21, 2022 11.72 11.90 11.72 11.79 876,602 +0.50(+4.43%)
Jun 17, 2022 11.39 11.46 11.15 11.29 453,500 -0.12(-1.05%)
Jun 16, 2022 11.49 11.54 11.22 11.41 481,676 -0.54(-4.52%)
Jun 15, 2022 11.73 12.08 11.68 11.95 544,659 +0.43(+3.78%)
Jun 14, 2022 11.72 11.78 11.41 11.52 856,632 -0.14(-1.24%)
Jun 13, 2022 11.71 11.82 11.60 11.66 1,017,967 -0.86(-6.87%)
Jun 10, 2022 12.74 12.77 12.38 12.52 862,801 -0.68(-5.15%)
Jun 09, 2022 13.47 13.47 13.19 13.20 255,456 -0.16(-1.20%)
Jun 08, 2022 13.27 13.50 13.24 13.36 374,714 -0.37(-2.67%)
Jun 07, 2022 13.41 13.74 13.31 13.73 401,677 +0.18(+1.30%)
Jun 06, 2022 13.50 13.59 13.46 13.55 376,790 +0.27(+2.03%)
Jun 03, 2022 13.36 13.38 13.16 13.28 581,781 -0.24(-1.78%)
Jun 02, 2022 13.30 13.57 13.30 13.52 405,541 +0.47(+3.60%)
Jun 01, 2022 13.18 13.22 12.96 13.05 372,961 -0.12(-0.91%)
May 31, 2022 13.33 13.36 13.10 13.17 1,171,249 -0.15(-1.13%)
May 27, 2022 13.28 13.33 13.18 13.32 278,289 +0.23(+1.76%)
May 26, 2022 12.96 13.12 12.94 13.09 392,097 -0.06(-0.46%)
May 25, 2022 12.99 13.23 12.88 13.15 568,217 -0.06(-0.45%)
May 24, 2022 12.89 13.47 12.85 13.21 777,190 +0.30(+2.32%)
May 23, 2022 12.89 12.94 12.78 12.91 473,535 +0.49(+3.95%)
May 20, 2022 12.55 12.57 12.21 12.42 778,269 +0.04(+0.28%)
May 19, 2022 12.08 12.49 12.08 12.38 551,399 +0.29(+2.36%)
May 18, 2022 12.30 12.39 12.07 12.10 369,667 -0.22(-1.76%)
May 17, 2022 12.40 12.44 12.24 12.32 756,258 +0.67(+5.73%)
May 16, 2022 11.54 11.74 11.53 11.65 752,878 +0.41(+3.65%)
May 13, 2022 11.05 11.29 11.05 11.24 462,369 +0.27(+2.46%)
May 12, 2022 10.86 11.12 10.70 10.97 614,255 -0.44(-3.87%)
May 11, 2022 11.45 11.73 11.39 11.41 374,045 +0.20(+1.76%)
May 10, 2022 11.32 11.32 11.07 11.21 657,419 -0.05(-0.49%)
May 09, 2022 11.60 11.60 11.16 11.27 783,835 -0.75(-6.24%)
May 06, 2022 11.93 12.07 11.77 12.02 266,476 +0.07(+0.59%)
May 05, 2022 12.36 12.40 11.85 11.95 396,378 -0.45(-3.63%)
May 04, 2022 12.11 12.45 11.99 12.40 405,409 +0.42(+3.46%)
May 03, 2022 12.03 12.13 11.94 11.98 514,526 -0.24(-1.92%)
May 02, 2022 12.15 12.48 12.03 12.22 509,657 -0.04(-0.30%)
Apr 29, 2022 12.44 12.48 12.25 12.26 243,615 -0.09(-0.75%)
Apr 28, 2022 12.19 12.37 11.81 12.35 942,131 +0.38(+3.17%)
Apr 27, 2022 11.90 12.11 11.78 11.97 345,020 +0.52(+4.54%)
Apr 26, 2022 11.66 11.75 11.42 11.45 1,237,268 -0.14(-1.21%)
Apr 25, 2022 11.47 11.65 11.28 11.59 1,321,810 -0.38(-3.17%)
Apr 22, 2022 12.42 12.42 11.90 11.97 1,164,848 -0.56(-4.47%)
Apr 21, 2022 12.98 12.98 12.41 12.53 1,034,026 -1.06(-7.80%)
Apr 20, 2022 13.34 13.63 13.23 13.59 558,154 -0.40(-2.86%)
Apr 19, 2022 13.71 14.00 13.70 13.99 333,285 +0.07(+0.50%)
Apr 18, 2022 13.80 13.99 13.78 13.92 385,303 +0.16(+1.16%)
Apr 14, 2022 13.81 13.84 13.69 13.76 503,557 -0.22(-1.57%)
Apr 13, 2022 13.72 13.99 13.67 13.98 370,006 +0.36(+2.64%)
Apr 12, 2022 13.63 13.74 13.55 13.62 487,073 +0.15(+1.11%)
Apr 11, 2022 13.76 13.77 13.45 13.47 518,167 -0.28(-2.04%)
Apr 08, 2022 13.53 13.78 13.46 13.75 424,191 +0.23(+1.70%)
Apr 07, 2022 13.48 13.59 13.32 13.52 459,271 +0.05(+0.37%)
Apr 06, 2022 13.44 13.55 13.28 13.47 485,398 +0.05(+0.37%)
Apr 05, 2022 13.48 13.55 13.30 13.42 476,885 +0.15(+1.13%)
Apr 04, 2022 13.28 13.30 13.18 13.27 444,918 -0.10(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.